Xinjiang Guannong Fruit & Antler Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.130 | 7.170 | 6.890 | 6.920 | 6.920 | 6,782,742 |
| 2024-07-22 | 7.220 | 7.240 | 7.130 | 7.160 | 7.160 | 3,762,800 |
| 2024-07-19 | 7.280 | 7.310 | 7.190 | 7.250 | 7.250 | 3,438,269 |
| 2024-07-18 | 7.230 | 7.320 | 7.110 | 7.310 | 7.310 | 4,733,063 |
| 2024-07-17 | 7.280 | 7.280 | 7.190 | 7.230 | 7.230 | 3,054,200 |
| 2024-07-16 | 7.260 | 7.310 | 7.240 | 7.290 | 7.290 | 2,786,599 |
| 2024-07-15 | 7.350 | 7.380 | 7.280 | 7.280 | 7.280 | 3,387,500 |
| 2024-07-12 | 7.400 | 7.440 | 7.350 | 7.370 | 7.370 | 3,208,000 |
| 2024-07-11 | 7.350 | 7.430 | 7.280 | 7.410 | 7.410 | 5,292,000 |
| 2024-07-10 | 7.310 | 7.320 | 7.210 | 7.230 | 7.230 | 3,338,127 |
| 2024-07-09 | 7.190 | 7.320 | 7.100 | 7.310 | 7.310 | 4,853,114 |
| 2024-07-08 | 7.350 | 7.360 | 7.170 | 7.180 | 7.180 | 3,239,600 |
| 2024-07-05 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-07-04 | 7.430 | 7.450 | 7.250 | 7.290 | 7.290 | 4,059,574 |
| 2024-07-03 | 7.410 | 7.470 | 7.400 | 7.410 | 7.410 | 2,952,230 |
| 2024-07-02 | 7.420 | 7.470 | 7.380 | 7.430 | 7.430 | 4,329,600 |
| 2024-07-01 | 7.230 | 7.450 | 7.210 | 7.430 | 7.430 | 5,934,951 |
| 2024-06-28 | 7.150 | 7.300 | 7.120 | 7.240 | 7.240 | 4,261,000 |
| 2024-06-27 | 7.280 | 7.280 | 7.150 | 7.160 | 7.160 | 3,998,500 |
| 2024-06-26 | 7.200 | 7.330 | 7.130 | 7.310 | 7.310 | 4,762,000 |
| 2024-06-25 | 7.180 | 7.240 | 7.130 | 7.200 | 7.200 | 4,009,624 |
| 2024-06-24 | 7.370 | 7.380 | 7.090 | 7.170 | 7.170 | 8,484,140 |
| 2024-06-21 | 7.420 | 7.520 | 7.370 | 7.400 | 7.400 | 5,642,978 |
| 2024-06-20 | 7.610 | 7.640 | 7.430 | 7.450 | 7.450 | 5,814,899 |
| 2024-06-19 | 7.750 | 7.770 | 7.620 | 7.630 | 7.630 | 5,128,609 |
| 2024-06-18 | 7.780 | 7.800 | 7.720 | 7.770 | 7.770 | 4,050,800 |
| 2024-06-17 | 7.780 | 7.820 | 7.710 | 7.760 | 7.760 | 3,863,100 |
| 2024-06-14 | 7.730 | 7.840 | 7.670 | 7.830 | 7.830 | 4,610,300 |
| 2024-06-13 | 7.970 | 7.970 | 7.700 | 7.730 | 7.730 | 8,318,183 |
| 2024-06-12 | 8.280 | 8.380 | 8.260 | 8.360 | 8.360 | 6,840,900 |
| 2024-06-11 | 8.360 | 8.380 | 8.220 | 8.280 | 8.280 | 7,239,000 |
| 2024-06-07 | 8.390 | 8.450 | 8.310 | 8.400 | 8.400 | 5,426,173 |
| 2024-06-06 | 8.480 | 8.480 | 8.280 | 8.330 | 8.330 | 6,744,490 |
| 2024-06-05 | 8.500 | 8.610 | 8.420 | 8.430 | 8.430 | 6,598,701 |
| 2024-06-04 | 8.340 | 8.500 | 8.260 | 8.460 | 8.460 | 6,725,700 |
| 2024-06-03 | 8.570 | 8.580 | 8.260 | 8.340 | 8.340 | 10,748,158 |
| 2024-05-31 | 8.620 | 8.630 | 8.550 | 8.600 | 8.600 | 4,103,974 |
| 2024-05-30 | 8.660 | 8.770 | 8.560 | 8.570 | 8.570 | 5,700,700 |
| 2024-05-29 | 8.670 | 8.770 | 8.630 | 8.670 | 8.670 | 5,542,400 |
| 2024-05-28 | 8.720 | 8.760 | 8.640 | 8.660 | 8.660 | 5,517,905 |
| 2024-05-27 | 8.680 | 8.740 | 8.620 | 8.730 | 8.730 | 5,424,423 |
| 2024-05-24 | 8.650 | 8.780 | 8.650 | 8.670 | 8.670 | 5,881,600 |
| 2024-05-23 | 8.800 | 8.850 | 8.630 | 8.650 | 8.650 | 9,027,299 |
| 2024-05-22 | 8.980 | 8.990 | 8.800 | 8.830 | 8.830 | 8,614,662 |
| 2024-05-21 | 8.910 | 9.070 | 8.850 | 8.990 | 8.990 | 12,173,002 |
| 2024-05-20 | 8.740 | 8.940 | 8.740 | 8.930 | 8.930 | 10,956,934 |
| 2024-05-17 | 8.720 | 8.750 | 8.560 | 8.710 | 8.710 | 7,783,235 |
| 2024-05-16 | 8.750 | 8.810 | 8.700 | 8.720 | 8.720 | 6,628,400 |
| 2024-05-15 | 8.840 | 8.870 | 8.710 | 8.710 | 8.710 | 8,086,090 |
| 2024-05-14 | 8.890 | 8.960 | 8.850 | 8.870 | 8.870 | 7,748,174 |
| 2024-05-13 | 8.830 | 8.910 | 8.760 | 8.860 | 8.860 | 7,509,170 |
| 2024-05-10 | 8.920 | 9.030 | 8.840 | 8.910 | 8.910 | 10,284,233 |
| 2024-05-09 | 8.900 | 8.970 | 8.880 | 8.950 | 8.950 | 9,613,700 |
| 2024-05-08 | 8.870 | 9.000 | 8.830 | 8.930 | 8.930 | 10,744,424 |
| 2024-05-07 | 8.870 | 8.910 | 8.800 | 8.890 | 8.890 | 11,366,065 |
| 2024-05-06 | 8.650 | 8.860 | 8.610 | 8.860 | 8.860 | 14,080,061 |
| 2024-04-30 | 8.520 | 8.660 | 8.520 | 8.570 | 8.570 | 8,836,600 |
| 2024-04-29 | 8.390 | 8.560 | 8.380 | 8.540 | 8.540 | 9,739,858 |
| 2024-04-26 | 8.300 | 8.400 | 8.270 | 8.390 | 8.390 | 8,993,419 |
| 2024-04-25 | 8.380 | 8.440 | 8.330 | 8.380 | 8.380 | 7,628,844 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-03 | 0.1840 CNY |
| 2022-06-15 | 0.0400 CNY |
| 2021-06-15 | 0.0350 CNY |
| 2019-06-12 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.